Security Papers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 173.04 | 190.34 | 165.66 | 181.20 | 163.18 | 100,365 |
| 2025-02-07 | 179.00 | 179.00 | 172.00 | 173.04 | 155.83 | 127,237 |
| 2025-02-06 | 177.00 | 180.99 | 173.01 | 175.58 | 158.12 | 105,369 |
| 2025-02-04 | 182.30 | 186.26 | 180.00 | 181.27 | 160.91 | 142,058 |
| 2025-02-03 | 190.00 | 190.00 | 181.00 | 182.29 | 161.82 | 93,812 |
| 2025-01-31 | 174.00 | 190.59 | 174.00 | 190.58 | 169.18 | 475,225 |
| 2025-01-30 | 156.10 | 174.90 | 156.01 | 173.26 | 153.80 | 546,968 |
| 2025-01-29 | 155.38 | 159.50 | 155.38 | 159.00 | 141.15 | 81,925 |
| 2025-01-28 | 159.90 | 160.00 | 155.00 | 155.39 | 137.94 | 58,879 |
| 2025-01-27 | 160.61 | 160.61 | 157.05 | 158.37 | 140.59 | 62,859 |
| 2025-01-24 | 156.49 | 162.00 | 156.25 | 160.28 | 142.28 | 205,523 |
| 2025-01-23 | 160.01 | 161.00 | 155.00 | 155.02 | 137.61 | 116,414 |
| 2025-01-22 | 160.00 | 162.00 | 155.02 | 157.56 | 139.87 | 78,161 |
| 2025-01-21 | 154.00 | 160.25 | 152.00 | 159.39 | 141.49 | 225,567 |
| 2025-01-20 | 142.02 | 158.74 | 142.02 | 155.20 | 137.77 | 365,851 |
| 2025-01-17 | 148.10 | 149.00 | 141.20 | 146.20 | 129.78 | 22,740 |
| 2025-01-16 | 150.00 | 150.00 | 148.00 | 148.01 | 131.39 | 7,358 |
| 2025-01-15 | 148.00 | 153.00 | 147.20 | 149.94 | 133.10 | 34,510 |
| 2025-01-14 | 147.50 | 149.90 | 146.51 | 148.01 | 131.39 | 15,349 |
| 2025-01-13 | 148.95 | 148.95 | 147.00 | 147.49 | 130.93 | 7,467 |
| 2025-01-10 | 147.00 | 148.00 | 146.00 | 146.84 | 130.35 | 2,267 |
| 2025-01-09 | 147.55 | 149.70 | 146.00 | 146.08 | 129.68 | 12,630 |
| 2025-01-08 | 156.99 | 156.99 | 145.00 | 146.41 | 129.97 | 32,562 |
| 2025-01-07 | 156.70 | 156.70 | 149.98 | 152.93 | 135.76 | 31,915 |
| 2025-01-06 | 162.00 | 162.00 | 151.16 | 154.31 | 136.98 | 44,349 |
| 2025-01-03 | 161.51 | 162.00 | 158.00 | 159.51 | 141.60 | 51,770 |
| 2025-01-02 | 166.50 | 167.50 | 160.00 | 161.54 | 143.40 | 117,149 |
| 2025-01-01 | 162.99 | 166.00 | 160.00 | 164.92 | 146.40 | 136,517 |
| 2024-12-31 | 164.00 | 164.00 | 160.00 | 162.93 | 144.63 | 70,533 |
| 2024-12-30 | 164.00 | 164.90 | 160.00 | 162.88 | 144.59 | 129,213 |
| 2024-12-27 | 156.00 | 163.99 | 152.00 | 160.23 | 142.24 | 205,692 |
| 2024-12-26 | 150.05 | 158.00 | 150.05 | 154.13 | 136.82 | 17,801 |
| 2024-12-24 | 159.00 | 159.89 | 154.99 | 155.45 | 137.99 | 100,167 |
| 2024-12-23 | 159.00 | 159.00 | 154.00 | 155.94 | 138.43 | 459,102 |
| 2024-12-20 | 158.00 | 158.00 | 147.15 | 154.77 | 137.39 | 43,511 |
| 2024-12-19 | 155.11 | 167.90 | 147.51 | 153.28 | 136.07 | 84,191 |
| 2024-12-18 | 167.67 | 173.50 | 160.21 | 162.33 | 144.10 | 332,092 |
| 2024-12-17 | 171.99 | 171.99 | 164.00 | 165.73 | 147.12 | 30,640 |
| 2024-12-16 | 174.99 | 175.99 | 167.90 | 168.26 | 149.37 | 193,314 |
| 2024-12-13 | 169.97 | 174.60 | 167.00 | 172.34 | 152.99 | 203,361 |
| 2024-12-12 | 166.90 | 176.99 | 164.99 | 167.85 | 149.00 | 269,424 |
| 2024-12-11 | 162.98 | 168.00 | 162.10 | 164.59 | 146.11 | 61,923 |
| 2024-12-10 | 166.00 | 169.00 | 160.00 | 162.65 | 144.39 | 383,981 |
| 2024-12-09 | 165.00 | 173.47 | 163.00 | 169.86 | 150.79 | 1,012,087 |
| 2024-12-06 | 144.75 | 157.70 | 144.75 | 157.70 | 139.99 | 6,874,842 |
| 2024-12-05 | 142.00 | 144.00 | 140.59 | 143.36 | 127.26 | 76,238 |
| 2024-12-04 | 145.50 | 145.50 | 140.00 | 141.02 | 125.18 | 252,004 |
| 2024-12-03 | 144.80 | 146.01 | 142.50 | 143.27 | 127.18 | 14,694 |
| 2024-12-02 | 144.80 | 147.00 | 143.50 | 145.20 | 128.90 | 11,226 |
| 2024-11-29 | 143.00 | 145.30 | 141.70 | 142.63 | 126.61 | 5,408 |
| 2024-11-28 | 143.00 | 146.00 | 142.00 | 143.22 | 127.14 | 26,235 |
| 2024-11-27 | 140.00 | 144.49 | 140.00 | 143.98 | 127.81 | 9,587 |
| 2024-11-26 | 143.00 | 143.00 | 139.00 | 140.00 | 124.28 | 16,597 |
| 2024-11-25 | 143.00 | 143.70 | 142.15 | 143.00 | 126.94 | 5,349 |
| 2024-11-22 | 144.70 | 147.00 | 143.00 | 143.56 | 127.44 | 51,198 |
| 2024-11-21 | 148.00 | 149.00 | 146.10 | 147.09 | 130.57 | 5,522 |
| 2024-11-20 | 148.60 | 148.60 | 143.00 | 147.55 | 130.98 | 15,059 |
| 2024-11-19 | 144.11 | 149.75 | 144.11 | 145.05 | 128.76 | 5,205 |
| 2024-11-18 | 149.98 | 149.98 | 145.35 | 146.48 | 130.03 | 8,683 |
| 2024-11-15 | 149.87 | 149.87 | 147.80 | 148.00 | 131.38 | 1,620 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 9.0000 PKR |
| 2025-09-18 | 9.0000 PKR |
| 2025-02-06 | 2.5000 PKR |
| 2024-09-13 | 10.0000 PKR |
| 2024-03-14 | 2.5000 PKR |
| 2024-03-01 | 2.5000 PKR |
| 2023-10-13 | 11.0000 PKR |
| 2022-10-13 | 10.0000 PKR |
| 2021-09-17 | 9.0000 PKR |
| 2020-08-28 | 9.0000 PKR |
| 2020-08-19 | 9.0000 PKR |
| 2019-08-20 | 7.2500 PKR |
| 2019-02-14 | 1.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.